Hedera Historical Data

HBAR Page 13
Download
Date Close Price change Market cap Trading volume
Jan 11, 2025 $0.292
+3.53%
$11.17 billion $380.18 million
Jan 10, 2025 $0.282
+4.85%
$10.79 billion $492.8 million
Jan 9, 2025 $0.269
-5.54%
$10.29 billion $503.73 million
Jan 8, 2025 $0.285
-1.79%
$10.9 billion $689.12 million
Jan 7, 2025 $0.29
-5.77%
$11.1 billion $1.01 billion
Jan 6, 2025 $0.308
+2.13%
$11.77 billion $546.8 million
Jan 5, 2025 $0.301
-1.46%
$11.53 billion $399.23 million
Jan 4, 2025 $0.306
-2.38%
$11.7 billion $513.98 million
Jan 3, 2025 $0.313
+7.23%
$11.98 billion $896.43 million
Jan 2, 2025 $0.292
-0.94%
$11.18 billion $655.86 million
Jan 1, 2025 $0.295
+9.64%
$11.28 billion $761.83 million
Dec 31, 2024 $0.269
-3.25%
$10.29 billion $476.05 million
Dec 30, 2024 $0.278
-0.31%
$10.63 billion $606.52 million
Dec 29, 2024 $0.279
-5.45%
$10.67 billion $532.6 million
Dec 28, 2024 $0.295
+6.72%
$11.28 billion $549.03 million
Dec 27, 2024 $0.276
-2.99%
$10.57 billion $681.44 million
Dec 26, 2024 $0.285
-9.18%
$10.9 billion $723.2 million
Dec 25, 2024 $0.314
-5.14%
$12 billion $996.74 million
Dec 24, 2024 $0.331
+13.35%
$12.65 billion $1.7 billion
Dec 23, 2024 $0.292
+9.78%
$11.16 billion $918.32 million
Dec 22, 2024 $0.266
+4.60%
$10.16 billion $754.88 million
Dec 21, 2024 $0.254
-6.29%
$9.71 billion $881.15 million
Dec 20, 2024 $0.271
+0.78%
$10.36 billion $1.8 billion
Dec 19, 2024 $0.269
-1.49%
$10.28 billion $1.66 billion
Dec 18, 2024 $0.273
-4.02%
$10.44 billion $1.52 billion
Dec 17, 2024 $0.284
+0.73%
$10.87 billion $913.59 million
Dec 16, 2024 $0.282
-4.42%
$10.79 billion $699.1 million
Dec 15, 2024 $0.295
+0.43%
$11.29 billion $472.32 million
Dec 14, 2024 $0.294
-6.47%
$11.25 billion $617.48 million
Dec 13, 2024 $0.315
+7.82%
$12.02 billion $1.37 billion
Dec 12, 2024 $0.292
-2.67%
$11.15 billion $1.19 billion
Dec 11, 2024 $0.3
+3.52%
$11.46 billion $1.24 billion
Dec 10, 2024 $0.289
+2.86%
$11.07 billion $1.98 billion
Dec 9, 2024 $0.281
-15.14%
$10.76 billion $1.43 billion
Dec 8, 2024 $0.332
-0.06%
$12.68 billion $1.1 billion
Dec 7, 2024 $0.332
-9.62%
$12.69 billion $2.65 billion
Dec 6, 2024 $0.367
+26.06%
$14.02 billion $2.23 billion
Dec 5, 2024 $0.291
+1.45%
$11.11 billion $2.3 billion
Dec 4, 2024 $0.287
-9.13%
$10.96 billion $2.66 billion
Dec 3, 2024 $0.316
+1.34%
$12.06 billion $5.92 billion
Dec 2, 2024 $0.312
+49.27%
$11.91 billion $4.37 billion
Dec 1, 2024 $0.209
+23.13%
$7.97 billion $1.73 billion
Nov 30, 2024 $0.169
-4.91%
$6.47 billion $713.5 million
Nov 29, 2024 $0.178
+23.11%
$6.81 billion $992.54 million
Nov 28, 2024 $0.145
+2.11%
$5.53 billion $261.84 million
Nov 27, 2024 $0.142
+1.87%
$5.42 billion $332.95 million
Nov 26, 2024 $0.139
+3.30%
$5.25 billion $352.45 million
Nov 25, 2024 $0.135
-8.31%
$5.08 billion $388.26 million
Nov 24, 2024 $0.147
-4.74%
$5.54 billion $797.66 million
Nov 23, 2024 $0.154
+5.09%
$5.82 billion $1.36 billion